ASX:GXAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	14.49	14.57	14.48	14.56	-	1.25%	26,221
Apr 20, 2026	14.46	14.47	14.38	14.38	14.38	0.49%	108,305
Apr 17, 2026	14.25	14.40	14.25	14.31	14.31	0.49%	23,810
Apr 16, 2026	14.16	14.26	14.06	14.24	14.24	2.01%	43,016
Apr 15, 2026	13.84	14.05	13.84	13.96	13.96	1.16%	41,192
Apr 14, 2026	13.68	13.82	13.68	13.80	13.80	3.22%	22,807
Apr 13, 2026	13.40	13.40	13.28	13.37	13.37	-0.59%	10,242
Apr 10, 2026	13.50	13.50	13.41	13.45	13.45	-0.30%	18,784
Apr 9, 2026	13.57	13.57	13.45	13.49	13.49	-1.32%	29,700
Apr 8, 2026	13.27	13.69	13.27	13.67	13.67	3.56%	36,533
Apr 7, 2026	13.15	13.30	13.15	13.20	13.20	2.09%	12,754
Apr 2, 2026	13.06	13.18	12.89	12.93	12.93	-1.00%	26,880
Apr 1, 2026	12.97	13.09	12.90	13.06	13.06	3.49%	59,856
Mar 31, 2026	12.61	12.73	12.48	12.62	12.62	-0.79%	36,948
Mar 30, 2026	12.90	12.90	12.60	12.72	12.72	-2.45%	34,294
Mar 27, 2026	13.21	13.21	12.97	13.04	13.04	-1.29%	34,652
Mar 26, 2026	13.26	13.30	13.17	13.21	13.21	-0.38%	21,908
Mar 25, 2026	13.24	13.30	13.21	13.26	13.26	0.08%	34,050
Mar 24, 2026	13.29	13.37	13.17	13.25	13.25	2.55%	28,414
Mar 23, 2026	12.99	13.00	12.90	12.92	12.92	-2.27%	43,738
Mar 20, 2026	13.34	13.35	13.22	13.22	13.22	-0.97%	16,955
Mar 19, 2026	13.39	13.41	13.28	13.35	13.35	-1.29%	42,102
Mar 18, 2026	13.40	13.54	13.40	13.53	13.53	0.93%	22,442
Mar 17, 2026	13.48	13.49	13.34	13.40	13.40	-0.30%	66,563
Mar 16, 2026	13.31	13.46	13.17	13.44	13.44	0.98%	12,924
Mar 13, 2026	13.27	13.36	13.22	13.31	13.31	0.23%	19,011
Mar 12, 2026	13.41	13.89	13.25	13.28	13.28	-1.56%	21,054
Mar 11, 2026	13.49	13.55	13.35	13.49	13.49	-0.22%	51,477
Mar 10, 2026	13.33	13.60	13.33	13.52	13.52	3.36%	13,588
Mar 9, 2026	13.33	13.70	13.05	13.08	13.08	-4.87%	64,619
Mar 6, 2026	13.59	13.75	13.59	13.75	13.75	1.70%	27,976
Mar 5, 2026	13.53	13.85	13.46	13.52	13.52	1.27%	36,449
Mar 4, 2026	13.39	13.45	13.19	13.35	13.35	-0.30%	63,235
Mar 3, 2026	13.50	13.60	13.30	13.39	13.39	-0.52%	22,905
Mar 2, 2026	13.50	13.61	13.43	13.46	13.46	-1.17%	57,278
Feb 27, 2026	13.79	13.83	13.60	13.62	13.62	0.15%	29,235
Feb 26, 2026	13.60	13.67	13.55	13.60	13.60	0.97%	15,326
Feb 25, 2026	13.44	13.54	13.44	13.47	13.47	1.28%	42,268
Feb 24, 2026	13.30	13.45	13.22	13.30	13.30	-0.67%	28,761
Feb 23, 2026	13.77	13.80	13.37	13.39	13.39	-1.62%	287,124
Feb 20, 2026	13.64	13.64	13.50	13.61	13.61	-	44,203
Feb 19, 2026	13.40	13.80	13.36	13.61	13.61	1.57%	18,728
Feb 18, 2026	13.35	13.40	13.26	13.40	13.40	0.37%	25,394
Feb 17, 2026	13.50	13.50	13.33	13.35	13.35	-0.52%	42,473
Feb 16, 2026	13.40	13.50	13.40	13.42	13.42	0.75%	50,261
Feb 13, 2026	13.59	13.59	13.31	13.32	13.32	-2.42%	74,322
Feb 12, 2026	13.80	13.85	13.57	13.65	13.65	-1.09%	32,794
Feb 11, 2026	14.00	14.00	13.80	13.80	13.80	-0.65%	21,310
Feb 10, 2026	14.01	14.02	13.83	13.89	13.89	0.65%	29,791
Feb 9, 2026	13.70	14.01	13.69	13.80	13.80	3.22%	35,372